GraniteShares 3x Long Tesla Daily ETP - 3LTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	3	2.89	2.89	3.12	2.86	157,941
September 05, 2025	2.69	2.88	2.88	3.05	2.66	408,923
September 04, 2025	2.68	2.58	2.58	2.7	2.53	86,693
September 03, 2025	2.5	2.7	2.7	2.75	2.43	138,788
September 02, 2025	2.59	2.44	2.44	2.6	2.38	83,680
September 01, 2025	2.66	2.6	2.6	2.66	2.56	36,616
August 29, 2025	2.88	2.66	2.66	2.91	2.65	84,709
August 28, 2025	2.93	2.76	2.76	3.03	2.76	187,975
August 27, 2025	3.02	3.05	3.05	3.09	2.96	1.08M
August 26, 2025	2.81	2.85	2.85	2.94	2.79	283,762
August 22, 2025	2.29	2.64	2.64	2.68	2.28	147,183
August 21, 2025	2.46	2.34	2.34	2.46	2.3	143,526
August 20, 2025	2.49	2.32	2.32	2.53	2.19	235,979
August 19, 2025	2.63	2.58	2.58	2.78	2.54	109,379
August 18, 2025	2.5	2.61	2.61	2.62	2.46	82,941
August 15, 2025	2.73	2.61	2.61	2.77	2.58	64,936
August 14, 2025	2.78	2.59	2.59	2.82	2.55	150,540
August 13, 2025	2.85	2.81	2.81	2.99	2.74	665,958
August 12, 2025	2.78	2.72	2.72	2.92	2.62	484,546
August 11, 2025	2.65	2.87	2.87	2.87	2.6	563,534
August 08, 2025	2.37	2.63	2.63	2.68	2.23	1.95M
August 07, 2025	2.37	2.32	2.32	2.42	2.3	198,877
August 06, 2025	2.23	2.34	2.34	2.35	2.09	224,001
August 05, 2025	2.14	2.1	2.1	2.23	2.09	130,996
August 04, 2025	2.07	2.09	2.09	2.21	2.01	293,625
August 01, 2025	2.22	2.11	2.11	2.22	1.94	368,671
July 31, 2025	2.41	2.23	2.23	2.49	2.22	121,620
July 30, 2025	2.49	2.36	2.36	2.49	2.35	73,395
July 29, 2025	2.57	2.38	2.38	2.59	2.34	214,907
July 28, 2025	2.37	2.56	2.56	2.6	2.35	402,879
July 25, 2025	2.13	2.37	2.37	2.4	2.04	383,444
July 24, 2025	2.2	2.07	2.07	2.33	2	1.01M
July 23, 2025	2.76	2.78	2.78	2.8	2.63	291,655
July 22, 2025	2.63	2.69	2.69	2.73	2.5	67,726
July 21, 2025	2.78	2.68	2.68	2.9	2.64	304,151
July 18, 2025	2.52	2.67	2.67	2.72	2.47	181,812
July 17, 2025	2.56	2.51	2.51	2.6	2.49	112,364
July 16, 2025	2.3	2.48	2.48	2.51	2.19	192,542
July 15, 2025	2.54	2.39	2.39	2.54	2.32	119,142
July 14, 2025	2.37	2.4	2.4	2.59	2.34	256,354
July 11, 2025	2.35	2.26	2.26	2.35	2.2	175,724
July 10, 2025	2.14	2.22	2.22	2.27	2.01	259,117
July 09, 2025	2.01	2.03	2.03	2.1	1.97	275,328
July 08, 2025	2.05	2.12	2.12	2.18	1.99	259,977
July 07, 2025	2.04	1.97	1.97	2.12	1.87	895,905
July 04, 2025	2.41	2.37	2.37	2.51	2.3	65,966
July 03, 2025	2.52	2.53	2.53	2.6	2.4	273,996
July 02, 2025	2.25	2.45	2.45	2.66	2.15	1.55M
July 01, 2025	2.1	2.2	2.2	2.29	1.98	2.05M
June 30, 2025	2.9	2.68	2.68	2.9	2.57	257,370
June 27, 2025	2.86	2.77	2.77	2.86	2.64	121,745
June 26, 2025	2.79	2.86	2.86	2.91	2.7	168,111
June 25, 2025	3.2	2.77	2.77	3.29	2.63	342,264
June 24, 2025	3.62	3.27	3.27	3.72	3.16	285,567
June 23, 2025	2.78	3.53	3.53	3.63	2.76	408,784
June 20, 2025	2.82	2.74	2.74	3.05	2.69	102,231
June 19, 2025	2.74	2.66	2.66	2.83	2.65	70,444
June 18, 2025	2.75	2.86	2.86	2.88	2.61	135,387
June 17, 2025	2.94	2.75	2.75	2.95	2.73	149,762
June 16, 2025	2.98	2.99	2.99	3.07	2.91	124,795

GraniteShares 3x Long Tesla Daily ETP (3LTS.L) LSE